Springfield Properties Plc (AIM:SPR)
London · Delayed Price · Currency is GBP · Price in GBX 114.70
+0.45 (0.39%)
Oct 19, 2026, 2:29 PM GMT
Springfield Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 113.00 | 115.50 | 112.21 | 114.70 | 114.70 | 0.39% | 28,534 |
| Oct 16, 2026 | 113.00 | 115.45 | 113.00 | 114.25 | 114.25 | - | 77,570 |
| Oct 15, 2026 | 114.25 | 116.00 | 113.00 | 114.25 | 114.25 | - | 120,024 |
| Oct 14, 2026 | 113.25 | 116.25 | 112.50 | 114.25 | 114.25 | 1.11% | 604,342 |
| Oct 13, 2026 | 113.50 | 113.00 | 113.00 | 113.00 | 113.00 | 1.35% | 280,562 |
| Oct 12, 2026 | 110.58 | 112.00 | 110.58 | 111.50 | 111.50 | 0.22% | 46,748 |
| Oct 9, 2026 | 110.50 | 112.00 | 110.50 | 111.25 | 111.25 | - | 58,965 |
| Oct 8, 2026 | 111.51 | 113.50 | 110.25 | 111.25 | 111.25 | -1.11% | 77,088 |
| Oct 7, 2026 | 111.50 | 113.50 | 111.50 | 112.50 | 112.50 | - | 63,286 |
| Oct 6, 2026 | 112.55 | 113.50 | 111.50 | 112.50 | 112.50 | - | 116,794 |
| Oct 5, 2026 | 112.50 | 113.40 | 111.50 | 112.50 | 112.50 | - | 98,558 |
| Oct 2, 2026 | 115.00 | 115.00 | 110.50 | 112.50 | 112.50 | -1.75% | 295,528 |
| Oct 1, 2026 | 114.78 | 115.00 | 113.30 | 114.50 | 114.50 | - | 99,537 |
| Sep 30, 2026 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.43% | 34,976 |
| Sep 29, 2026 | 117.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 53,073 |
| Sep 28, 2026 | 114.38 | 118.00 | 114.34 | 117.00 | 117.00 | 1.52% | 1,050,499 |
| Sep 25, 2026 | 115.94 | 117.00 | 113.30 | 115.25 | 115.25 | -0.22% | 142,272 |
| Sep 24, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 23,753 |
| Sep 23, 2026 | 118.15 | 121.00 | 115.00 | 115.50 | 115.50 | -3.35% | 143,933 |
| Sep 22, 2026 | 119.28 | 119.28 | 118.00 | 119.50 | 119.50 | - | 134,914 |
| Sep 21, 2026 | 117.00 | 121.00 | 115.00 | 119.50 | 119.50 | 3.46% | 361,231 |
| Sep 18, 2026 | 112.87 | 117.00 | 112.50 | 115.50 | 115.50 | 2.21% | 186,857 |
| Sep 17, 2026 | 113.00 | 113.50 | 112.15 | 113.00 | 113.00 | - | 200,248 |
| Sep 16, 2026 | 108.99 | 112.00 | 110.00 | 113.00 | 113.00 | 3.67% | 422,459 |
| Sep 15, 2026 | 106.95 | 107.00 | 107.00 | 109.00 | 109.00 | 1.87% | 356,172 |
| Sep 14, 2026 | 107.40 | 108.00 | 106.00 | 107.00 | 107.00 | 0.23% | 126,771 |
| Sep 11, 2026 | 107.50 | 108.00 | 106.00 | 106.75 | 106.75 | -0.70% | 89,593 |
| Sep 10, 2026 | 107.00 | 108.00 | 104.00 | 107.50 | 107.50 | 1.90% | 77,662 |
| Sep 9, 2026 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | -0.47% | 230,871 |
| Sep 8, 2026 | 104.50 | 106.68 | 103.46 | 106.00 | 106.00 | 1.44% | 57,315 |
| Sep 7, 2026 | 103.50 | 106.00 | 103.00 | 104.50 | 104.50 | 0.97% | 228,495 |
| Sep 4, 2026 | 102.00 | 105.00 | 101.00 | 103.50 | 103.50 | 1.47% | 94,887 |
| Sep 3, 2026 | 103.24 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 48,782 |
| Sep 2, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 82,484 |
| Sep 1, 2026 | 110.10 | 108.00 | 106.00 | 106.00 | 106.00 | -4.50% | 113,274 |
| Aug 28, 2026 | 110.42 | 111.00 | 111.00 | 111.00 | 111.00 | 0.45% | 64,157 |
| Aug 27, 2026 | 110.50 | 111.00 | 110.40 | 110.50 | 110.50 | - | 37,141 |
| Aug 26, 2026 | 111.00 | 113.00 | 110.00 | 110.50 | 110.50 | -0.45% | 113,735 |
| Aug 25, 2026 | 113.50 | 115.00 | 110.00 | 111.00 | 111.00 | 0.91% | 166,993 |
| Aug 24, 2026 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | -2.65% | 114,547 |
| Aug 21, 2026 | 110.00 | 114.00 | 108.00 | 113.00 | 113.00 | 5.61% | 381,572 |
| Aug 20, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 11,288 |
| Aug 19, 2026 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.46% | 32,834 |
| Aug 18, 2026 | 111.00 | 108.00 | 108.00 | 109.50 | 109.50 | - | 44,381 |
| Aug 17, 2026 | 109.52 | 109.00 | 109.00 | 109.50 | 109.50 | 1.39% | 217,948 |
| Aug 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | 377,794 |
| Aug 13, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 169,302 |
| Aug 12, 2026 | 103.33 | 107.00 | 102.55 | 105.00 | 105.00 | 1.94% | 71,669 |
| Aug 11, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 26,039 |
| Aug 10, 2026 | 105.00 | 106.00 | 106.00 | 103.00 | 103.00 | - | 50,871 |